Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.52 47.78 47.01 47.26 1,573,546 -0.14(-0.30%)
Sep 28, 2006 47.53 47.67 46.94 47.40 868,222 +0.44(+0.94%)
Sep 27, 2006 46.88 47.48 46.66 46.96 799,459 +0.54(+1.15%)
Sep 26, 2006 46.43 46.56 46.18 46.42 498,500 +0.36(+0.79%)
Sep 25, 2006 46.35 46.52 45.59 46.06 1,189,787 +0.42(+0.92%)
Sep 22, 2006 45.17 45.65 44.99 45.64 1,007,856 +1.25(+2.82%)
Sep 21, 2006 46.02 46.15 44.17 44.39 1,896,586 -0.55(-1.21%)
Sep 20, 2006 45.51 45.59 44.88 44.93 873,052 -0.39(-0.87%)
Sep 19, 2006 45.70 45.78 44.57 45.32 905,234 -0.67(-1.46%)
Sep 18, 2006 45.94 46.21 45.56 45.99 519,995 +0.03(+0.06%)
Sep 15, 2006 45.80 46.40 45.51 45.96 879,729 -0.10(-0.21%)
Sep 14, 2006 46.26 46.45 45.77 46.06 363,627 -0.46(-0.99%)
Sep 13, 2006 46.08 46.86 46.00 46.52 709,114 +0.52(+1.12%)
Sep 12, 2006 45.48 46.21 45.48 46.00 357,958 +0.42(+0.92%)
Sep 11, 2006 45.64 45.83 45.10 45.58 1,291,344 +0.60(+1.34%)
Sep 08, 2006 45.73 45.73 44.92 44.98 2,125,326 -0.13(-0.30%)
Sep 07, 2006 45.90 46.06 44.93 45.11 2,600,652 -2.39(-5.04%)
Sep 06, 2006 47.74 47.82 47.28 47.51 670,958 -0.94(-1.94%)
Sep 05, 2006 48.94 48.99 48.27 48.44 839,463 -0.12(-0.26%)
Sep 01, 2006 49.09 49.19 48.33 48.57 666,285 -0.47(-0.96%)
Aug 31, 2006 49.41 49.41 48.56 49.04 430,185 -0.48(-0.97%)
Aug 30, 2006 49.86 50.00 49.39 49.51 469,771 +0.32(+0.64%)
Aug 29, 2006 49.27 49.35 48.61 49.20 532,580 +0.78(+1.62%)
Aug 28, 2006 47.94 48.45 47.74 48.41 242,651 +0.42(+0.88%)
Aug 25, 2006 48.25 48.60 47.99 47.99 374,307 -0.39(-0.81%)
Aug 24, 2006 48.37 48.75 48.30 48.39 256,104 +0.09(+0.18%)
Aug 23, 2006 48.16 48.39 47.83 48.30 174,954 +0.07(+0.14%)
Aug 22, 2006 47.75 48.44 47.72 48.23 168,530 +0.24(+0.50%)
Aug 21, 2006 47.80 48.10 47.80 47.99 235,144 +0.24(+0.50%)
Aug 18, 2006 46.96 47.85 46.95 47.75 591,250 +0.53(+1.11%)
Aug 17, 2006 47.19 47.59 46.91 47.23 1,221,717 -0.51(-1.06%)
Aug 16, 2006 48.57 48.61 47.59 47.73 1,410,673 -0.78(-1.62%)
Aug 15, 2006 49.03 49.12 47.62 48.52 5,649,694 +1.42(+3.01%)
Aug 14, 2006 48.00 48.06 46.79 47.10 1,110,660 -0.12(-0.26%)
Aug 11, 2006 47.13 47.63 46.98 47.23 362,991 +0.50(+1.06%)
Aug 10, 2006 46.58 46.79 46.33 46.73 469,614 +0.33(+0.70%)
Aug 09, 2006 46.94 47.18 46.33 46.40 1,109,864 +0.67(+1.46%)
Aug 08, 2006 46.06 46.36 45.30 45.73 708,899 +0.51(+1.12%)
Aug 07, 2006 46.02 46.04 44.82 45.23 883,421 -0.73(-1.58%)
Aug 04, 2006 47.16 47.27 45.05 45.95 917,189 +0.12(+0.27%)
Aug 03, 2006 46.57 46.85 45.76 45.83 596,334 -1.44(-3.06%)
Aug 02, 2006 46.95 47.28 46.83 47.28 858,707 +0.57(+1.21%)
Aug 01, 2006 46.60 46.71 46.20 46.71 303,141 +0.29(+0.63%)
Jul 31, 2006 45.95 46.60 45.70 46.41 915,540 +1.46(+3.26%)
Jul 28, 2006 44.70 45.59 44.70 44.95 545,231 +0.11(+0.23%)
Jul 27, 2006 45.22 45.39 43.87 44.85 764,615 -1.07(-2.33%)
Jul 26, 2006 45.16 45.95 44.95 45.92 526,700 +0.36(+0.80%)
Jul 25, 2006 45.88 45.93 45.00 45.55 1,257,260 +1.46(+3.32%)
Jul 24, 2006 43.46 44.57 43.46 44.09 650,495 +1.65(+3.88%)
Jul 21, 2006 42.82 43.00 42.25 42.44 255,851 -0.24(-0.56%)
Jul 20, 2006 42.80 43.18 42.48 42.68 247,831 -0.33(-0.76%)
Jul 19, 2006 41.79 43.16 41.75 43.01 505,884 +1.29(+3.10%)
Jul 18, 2006 41.46 41.74 41.10 41.72 238,802 +0.72(+1.75%)
Jul 17, 2006 40.79 41.16 40.79 41.00 151,184 +0.05(+0.12%)
Jul 14, 2006 41.61 41.72 40.66 40.95 263,116 -0.45(-1.09%)
Jul 13, 2006 42.40 42.40 41.12 41.40 380,568 -0.92(-2.17%)
Jul 12, 2006 42.80 43.01 42.19 42.32 202,147 -0.69(-1.60%)
Jul 11, 2006 43.06 43.16 42.45 43.01 322,636 +0.35(+0.83%)
Jul 10, 2006 43.18 43.24 42.60 42.65 311,076 -0.21(-0.49%)
Jul 07, 2006 42.92 43.30 42.72 42.86 516,753 -0.04(-0.09%)
Jul 06, 2006 42.25 42.90 42.05 42.90 671,658 +1.47(+3.56%)
Jul 05, 2006 41.54 41.54 40.89 41.43 499,682 -0.63(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.